AfreecaTV Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	142,500.00	143,500.00	140,000.00	140,600.00	128,857.14	177,816
2022-02-17	143,300.00	148,100.00	140,800.00	145,300.00	133,164.59	170,252
2022-02-16	142,800.00	144,500.00	141,100.00	143,300.00	131,331.63	97,074
2022-02-15	142,300.00	145,800.00	139,600.00	139,600.00	127,940.66	96,267
2022-02-14	140,000.00	145,100.00	138,500.00	143,000.00	131,056.69	132,614
2022-02-11	154,000.00	154,900.00	141,200.00	142,200.00	130,323.50	243,600
2022-02-10	154,600.00	167,600.00	148,600.00	151,300.00	138,663.48	336,229
2022-02-09	150,200.00	152,500.00	147,700.00	152,400.00	139,671.60	107,894
2022-02-08	152,000.00	152,500.00	146,900.00	148,300.00	135,914.03	108,114
2022-02-07	148,900.00	155,500.00	148,900.00	153,100.00	140,313.14	175,112
2022-02-04	140,100.00	149,200.00	138,200.00	147,500.00	135,180.85	232,557
2022-02-03	154,600.00	154,900.00	139,200.00	145,500.00	133,347.89	301,147
2022-01-28	157,600.00	160,200.00	150,500.00	153,000.00	140,221.49	131,210
2022-01-27	150,000.00	162,200.00	148,000.00	155,500.00	142,512.69	157,053
2022-01-26	159,700.00	161,500.00	151,000.00	151,500.00	138,846.77	107,450
2022-01-25	160,200.00	162,800.00	155,300.00	158,500.00	145,262.13	115,326
2022-01-24	163,500.00	166,000.00	156,800.00	159,000.00	145,720.37	107,548
2022-01-21	164,500.00	174,500.00	163,800.00	167,000.00	153,052.22	213,570
2022-01-20	162,900.00	169,100.00	158,200.00	167,100.00	153,143.86	192,874
2022-01-19	159,000.00	165,100.00	157,000.00	162,800.00	149,203.00	90,894
2022-01-18	163,000.00	165,700.00	160,300.00	162,300.00	148,744.76	96,188
2022-01-17	154,600.00	164,700.00	154,200.00	161,900.00	148,378.17	218,258
2022-01-14	157,000.00	157,000.00	150,900.00	151,300.00	138,663.48	265,005
2022-01-13	169,000.00	170,900.00	161,000.00	161,200.00	147,736.63	96,189
2022-01-12	165,600.00	173,300.00	165,300.00	168,300.00	154,243.64	109,109
2022-01-11	166,800.00	167,300.00	161,000.00	164,200.00	150,486.07	103,598
2022-01-10	170,200.00	170,200.00	161,000.00	165,900.00	152,044.09	129,341
2022-01-07	170,600.00	173,400.00	169,300.00	170,400.00	156,168.25	90,072
2022-01-06	175,000.00	183,100.00	169,500.00	170,100.00	155,893.31	183,666
2022-01-05	190,300.00	192,700.00	179,400.00	182,000.00	166,799.42	119,442
2022-01-04	203,900.00	203,900.00	188,800.00	190,100.00	174,222.91	116,703
2022-01-03	202,700.00	204,100.00	200,600.00	202,900.00	185,953.86	27,166
2021-12-30	200,900.00	203,500.00	198,400.00	202,700.00	185,770.56	45,639
2021-12-29	209,100.00	209,100.00	198,700.00	200,800.00	184,029.25	106,513
2021-12-28	207,000.00	209,500.00	204,300.00	209,100.00	190,967.01	96,852
2021-12-27	199,800.00	207,400.00	199,600.00	205,000.00	187,222.56	53,562
2021-12-24	205,600.00	205,600.00	199,500.00	201,400.00	183,934.75	46,354
2021-12-23	201,300.00	206,300.00	199,200.00	203,600.00	185,943.96	50,834
2021-12-22	203,800.00	203,800.00	197,000.00	201,000.00	183,569.43	56,164
2021-12-21	194,500.00	203,000.00	193,500.00	200,900.00	183,478.11	120,599
2021-12-20	190,300.00	197,500.00	190,000.00	194,800.00	177,907.09	79,887
2021-12-17	196,000.00	196,900.00	190,000.00	191,800.00	175,167.25	153,018
2021-12-16	200,500.00	209,900.00	198,500.00	200,500.00	183,112.79	101,996
2021-12-15	199,500.00	200,500.00	196,000.00	199,100.00	181,834.20	57,913
2021-12-14	200,000.00	203,000.00	196,000.00	201,400.00	183,934.75	64,744
2021-12-13	202,500.00	205,100.00	195,200.00	201,400.00	183,934.75	81,561
2021-12-10	212,700.00	217,700.00	204,000.00	206,000.00	188,135.84	98,744
2021-12-09	206,200.00	214,400.00	205,200.00	214,400.00	195,807.40	175,621
2021-12-08	200,200.00	208,500.00	193,200.00	204,100.00	186,400.60	165,580
2021-12-07	186,600.00	199,400.00	186,600.00	198,200.00	181,012.25	113,679
2021-12-06	201,000.00	203,800.00	184,300.00	189,000.00	172,610.06	153,974
2021-12-03	195,900.00	201,800.00	190,900.00	200,500.00	183,112.79	76,540
2021-12-02	193,400.00	196,500.00	187,300.00	196,000.00	179,003.03	130,791
2021-12-01	204,300.00	206,900.00	191,500.00	195,100.00	178,181.08	121,284
2021-11-30	204,100.00	209,500.00	202,600.00	204,100.00	186,400.60	89,370
2021-11-29	201,100.00	207,700.00	199,000.00	203,500.00	185,852.64	53,419
2021-11-26	204,500.00	209,200.00	203,500.00	208,400.00	190,327.71	72,722
2021-11-25	210,000.00	214,400.00	203,800.00	203,900.00	186,217.95	82,656
2021-11-24	207,100.00	213,900.00	200,300.00	210,600.00	192,336.93	109,634
2021-11-23	207,600.00	213,900.00	207,600.00	209,600.00	191,423.65	153,619

← NewerPage 20 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	3,380.0000 KRW
2024-12-27	1,500.0000 KRW
2023-12-27	850.0000 KRW
2022-12-28	730.0000 KRW
2021-12-29	730.0000 KRW
2020-12-29	650.0000 KRW
2019-12-27	550.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.